TYO:4519
CHUGAI PHARMACEUTICAL CO.,LTD. Stock Price (Quote)
JP¥5,036.00
+0 (+0%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥4,687.00 | JP¥5,376.00 | Tuesday, 21st May 2024 4519.T stock ended at JP¥5,036.00. During the day the stock fluctuated 1.81% from a day low at JP¥4,965.00 to a day high of JP¥5,055.00. |
90 days | JP¥4,687.00 | JP¥6,697.00 | |
52 weeks | JP¥3,692.00 | JP¥6,697.00 |
Date | Open | High | Low | Close | Volume |
May 21, 2024 | JP¥5,011.00 | JP¥5,055.00 | JP¥4,965.00 | JP¥5,036.00 | 1 958 700 |
May 20, 2024 | JP¥4,989.00 | JP¥5,076.00 | JP¥4,978.00 | JP¥5,036.00 | 1 828 500 |
May 17, 2024 | JP¥4,900.00 | JP¥5,039.00 | JP¥4,895.00 | JP¥5,007.00 | 1 914 300 |
May 16, 2024 | JP¥4,893.00 | JP¥4,986.00 | JP¥4,836.00 | JP¥4,966.00 | 3 057 900 |
May 15, 2024 | JP¥4,833.00 | JP¥4,884.00 | JP¥4,801.00 | JP¥4,823.00 | 2 316 200 |
May 14, 2024 | JP¥4,955.00 | JP¥4,958.00 | JP¥4,687.00 | JP¥4,798.00 | 5 633 700 |
May 13, 2024 | JP¥4,901.00 | JP¥4,993.00 | JP¥4,901.00 | JP¥4,966.00 | 1 363 100 |
May 10, 2024 | JP¥4,933.00 | JP¥5,007.00 | JP¥4,900.00 | JP¥4,946.00 | 1 646 500 |
May 09, 2024 | JP¥4,935.00 | JP¥5,028.00 | JP¥4,923.00 | JP¥4,924.00 | 1 118 700 |
May 08, 2024 | JP¥4,994.00 | JP¥5,030.00 | JP¥4,907.00 | JP¥4,926.00 | 1 953 700 |
May 07, 2024 | JP¥5,145.00 | JP¥5,148.00 | JP¥4,943.00 | JP¥4,985.00 | 2 536 200 |
May 02, 2024 | JP¥5,124.00 | JP¥5,159.00 | JP¥5,052.00 | JP¥5,094.00 | 2 013 600 |
May 01, 2024 | JP¥5,093.00 | JP¥5,110.00 | JP¥5,014.00 | JP¥5,026.00 | 1 680 000 |
Apr 30, 2024 | JP¥5,050.00 | JP¥5,079.00 | JP¥4,968.00 | JP¥5,050.00 | 2 773 500 |
Apr 26, 2024 | JP¥4,887.00 | JP¥4,908.00 | JP¥4,726.00 | JP¥4,852.00 | 4 608 300 |
Apr 25, 2024 | JP¥4,862.00 | JP¥5,048.00 | JP¥4,830.00 | JP¥4,860.00 | 3 680 700 |
Apr 24, 2024 | JP¥5,211.00 | JP¥5,376.00 | JP¥5,115.00 | JP¥5,151.00 | 3 109 900 |
Apr 23, 2024 | JP¥5,115.00 | JP¥5,215.00 | JP¥5,088.00 | JP¥5,185.00 | 2 322 000 |
Apr 22, 2024 | JP¥4,991.00 | JP¥5,160.00 | JP¥4,946.00 | JP¥5,150.00 | 2 610 900 |
Apr 19, 2024 | JP¥5,091.00 | JP¥5,101.00 | JP¥4,896.00 | JP¥4,921.00 | 3 141 300 |
Apr 18, 2024 | JP¥5,038.00 | JP¥5,096.00 | JP¥4,997.00 | JP¥5,090.00 | 2 472 600 |
Apr 17, 2024 | JP¥5,111.00 | JP¥5,124.00 | JP¥5,038.00 | JP¥5,065.00 | 2 022 700 |
Apr 16, 2024 | JP¥4,988.00 | JP¥5,138.00 | JP¥4,960.00 | JP¥5,131.00 | 2 484 100 |
Apr 15, 2024 | JP¥5,137.00 | JP¥5,155.00 | JP¥5,057.00 | JP¥5,105.00 | 2 078 300 |
Apr 12, 2024 | JP¥5,227.00 | JP¥5,257.00 | JP¥5,163.00 | JP¥5,237.00 | 2 919 000 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use 4519.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 4519.T stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the 4519.T stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.